Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.23 | 32.32 | 31.65 | 31.75 | 461,964 | -0.77(-2.36%) |
Dec 29, 2022 | 32.08 | 32.75 | 32.08 | 32.52 | 363,483 | +0.69(+2.17%) |
Dec 28, 2022 | 32.36 | 32.47 | 31.83 | 31.83 | 469,666 | -0.45(-1.41%) |
Dec 27, 2022 | 31.76 | 32.43 | 31.60 | 32.28 | 341,132 | +0.47(+1.49%) |
Dec 23, 2022 | 31.51 | 31.89 | 31.40 | 31.81 | 358,228 | +0.23(+0.72%) |
Dec 22, 2022 | 31.62 | 31.76 | 30.97 | 31.58 | 397,176 | -0.27(-0.86%) |
Dec 21, 2022 | 31.29 | 31.97 | 31.27 | 31.85 | 499,527 | +0.64(+2.06%) |
Dec 20, 2022 | 31.48 | 31.68 | 31.11 | 31.21 | 477,818 | -0.33(-1.05%) |
Dec 19, 2022 | 31.84 | 32.06 | 31.28 | 31.54 | 454,384 | -0.24(-0.74%) |
Dec 16, 2022 | 31.69 | 31.99 | 31.47 | 31.78 | 1,083,107 | -0.34(-1.06%) |
Dec 15, 2022 | 32.82 | 32.82 | 31.95 | 32.12 | 394,177 | -1.06(-3.19%) |
Dec 14, 2022 | 32.89 | 33.67 | 32.87 | 33.18 | 491,101 | +0.20(+0.60%) |
Dec 13, 2022 | 33.07 | 33.64 | 32.96 | 32.98 | 545,091 | +0.22(+0.66%) |
Dec 12, 2022 | 32.28 | 32.76 | 32.12 | 32.76 | 345,423 | +0.35(+1.08%) |
Dec 09, 2022 | 32.85 | 32.91 | 32.39 | 32.41 | 299,721 | -0.44(-1.35%) |
Dec 08, 2022 | 32.28 | 32.88 | 32.05 | 32.86 | 376,452 | +0.39(+1.19%) |
Dec 07, 2022 | 32.55 | 32.65 | 32.27 | 32.47 | 320,108 | -0.02(-0.06%) |
Dec 06, 2022 | 32.90 | 32.90 | 32.32 | 32.49 | 436,525 | -0.50(-1.52%) |
Dec 05, 2022 | 32.59 | 33.01 | 32.29 | 32.99 | 388,947 | -0.02(-0.06%) |
Dec 02, 2022 | 32.12 | 33.03 | 32.05 | 33.01 | 453,793 | +0.64(+1.99%) |
Dec 01, 2022 | 32.18 | 32.70 | 32.18 | 32.36 | 632,761 | +0.10(+0.32%) |
Nov 30, 2022 | 31.32 | 32.26 | 31.02 | 32.26 | 557,890 | +0.83(+2.65%) |
Nov 29, 2022 | 31.19 | 31.53 | 30.99 | 31.43 | 412,620 | +0.24(+0.76%) |
Nov 28, 2022 | 30.99 | 31.25 | 30.61 | 31.19 | 515,944 | -0.07(-0.21%) |
Nov 25, 2022 | 30.92 | 31.38 | 30.85 | 31.26 | 260,125 | +0.27(+0.89%) |
Nov 23, 2022 | 30.98 | 31.18 | 30.65 | 30.98 | 722,751 | +0.16(+0.52%) |
Nov 22, 2022 | 30.94 | 31.05 | 30.14 | 30.82 | 588,281 | -0.03(-0.09%) |
Nov 21, 2022 | 30.19 | 31.10 | 30.07 | 30.85 | 721,662 | +0.80(+2.65%) |
Nov 18, 2022 | 30.46 | 30.64 | 29.74 | 30.05 | 704,108 | +0.01(+0.03%) |
Nov 17, 2022 | 29.61 | 30.30 | 29.25 | 30.05 | 698,086 | +0.05(+0.16%) |
Nov 16, 2022 | 29.81 | 30.05 | 28.91 | 30.00 | 823,761 | +0.12(+0.41%) |
Nov 15, 2022 | 29.07 | 30.24 | 28.68 | 29.88 | 1,227,945 | +2.12(+7.64%) |
Nov 14, 2022 | 27.50 | 28.66 | 27.29 | 27.76 | 882,718 | +0.16(+0.58%) |
Nov 11, 2022 | 27.61 | 27.82 | 27.12 | 27.60 | 1,127,368 | -0.02(-0.07%) |
Nov 10, 2022 | 27.58 | 28.23 | 27.50 | 27.62 | 897,697 | +1.08(+4.06%) |
Nov 09, 2022 | 27.22 | 27.41 | 26.46 | 26.54 | 362,021 | -1.00(-3.64%) |
Nov 08, 2022 | 27.65 | 28.00 | 27.03 | 27.54 | 409,436 | +0.13(+0.48%) |
Nov 07, 2022 | 27.49 | 27.89 | 27.11 | 27.41 | 650,744 | +0.15(+0.55%) |
Nov 04, 2022 | 26.40 | 27.35 | 26.32 | 27.26 | 542,761 | +1.07(+4.08%) |
Nov 03, 2022 | 26.40 | 26.40 | 25.85 | 26.19 | 417,326 | -0.58(-2.17%) |
Nov 02, 2022 | 27.16 | 27.64 | 26.75 | 26.77 | 670,463 | -0.64(-2.33%) |
Nov 01, 2022 | 27.33 | 27.74 | 27.19 | 27.41 | 547,899 | +0.32(+1.18%) |
Oct 31, 2022 | 27.35 | 27.55 | 26.93 | 27.09 | 702,366 | -0.27(-0.99%) |
Oct 28, 2022 | 27.05 | 27.58 | 26.92 | 27.36 | 466,599 | +0.38(+1.43%) |
Oct 27, 2022 | 27.09 | 27.52 | 26.88 | 26.98 | 358,887 | +0.09(+0.35%) |
Oct 26, 2022 | 26.73 | 27.37 | 26.58 | 26.89 | 583,517 | +0.25(+0.95%) |
Oct 25, 2022 | 25.71 | 26.64 | 25.71 | 26.63 | 440,889 | +0.84(+3.27%) |
Oct 24, 2022 | 25.60 | 26.05 | 25.18 | 25.79 | 419,772 | +0.35(+1.36%) |
Oct 21, 2022 | 24.86 | 25.58 | 24.57 | 25.44 | 724,433 | +0.78(+3.16%) |
Oct 20, 2022 | 25.51 | 25.68 | 24.53 | 24.66 | 434,959 | -0.82(-3.20%) |
Oct 19, 2022 | 25.92 | 26.25 | 25.19 | 25.48 | 417,557 | -0.64(-2.44%) |
Oct 18, 2022 | 25.89 | 26.45 | 25.89 | 26.12 | 485,571 | +0.56(+2.20%) |
Oct 17, 2022 | 25.50 | 25.87 | 25.40 | 25.55 | 494,692 | +0.53(+2.14%) |
Oct 14, 2022 | 25.37 | 25.46 | 24.66 | 25.02 | 503,531 | -0.04(-0.15%) |
Oct 13, 2022 | 24.01 | 25.18 | 23.62 | 25.06 | 582,027 | +0.54(+2.22%) |
Oct 12, 2022 | 24.55 | 24.74 | 24.32 | 24.51 | 472,033 | +0.12(+0.50%) |
Oct 11, 2022 | 23.93 | 24.89 | 23.91 | 24.39 | 496,200 | +0.11(+0.46%) |
Oct 10, 2022 | 23.94 | 24.36 | 23.72 | 24.28 | 596,277 | +0.29(+1.21%) |
Oct 07, 2022 | 24.09 | 24.35 | 23.65 | 23.99 | 997,969 | -0.24(-1.01%) |
Oct 06, 2022 | 24.89 | 24.97 | 24.19 | 24.23 | 429,238 | -0.73(-2.93%) |
Oct 05, 2022 | 24.43 | 25.35 | 24.43 | 24.96 | 815,556 | -0.03(-0.11%) |
Oct 04, 2022 | 24.67 | 25.54 | 24.67 | 24.99 | 1,099,811 | +0.56(+2.30%) |